|
Closing price on 7/11/2019
|
|
| Open |
92.00 |
| High |
92.00 |
| Low |
91.80 |
| Volume |
480 |
| Split-adjusted Price |
71.04 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2019
|
+1.00 / +1.10%
|
92.00
|
92.00
|
91.80
|
92.00
|
91.95
|
71.04
|
480
|
|
|
7/10/2019
|
-1.00 / -1.09%
|
90.00
|
91.00
|
90.00
|
91.00
|
90.91
|
70.27
|
110
|
|
|
7/9/2019
|
0.00 / 0.00%
|
88.00
|
92.00
|
86.10
|
92.00
|
89.53
|
71.04
|
140
|
|
|
7/8/2019
|
0.00 / 0.00%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
71.04
|
30
|
|
|
7/5/2019
|
-0.90 / -0.97%
|
92.90
|
92.90
|
92.00
|
92.00
|
92.45
|
71.04
|
110
|
|
|
7/4/2019
|
0.00 / 0.00%
|
92.90
|
92.90
|
92.90
|
92.90
|
92.90
|
71.74
|
100
|
|
|
7/3/2019
|
0.00 / 0.00%
|
92.90
|
92.90
|
92.90
|
92.90
|
92.90
|
71.74
|
0
|
|
|
7/2/2019
|
-0.10 / -0.11%
|
93.00
|
93.00
|
91.00
|
92.90
|
91.11
|
71.74
|
450
|
|
|
7/1/2019
|
-2.00 / -2.11%
|
88.50
|
93.00
|
88.50
|
93.00
|
90.75
|
71.82
|
250
|
|
|
6/28/2019
|
+6.20 / +6.98%
|
88.70
|
95.00
|
88.70
|
95.00
|
90.91
|
73.36
|
110
|
|
|
6/27/2019
|
-0.20 / -0.22%
|
89.00
|
89.00
|
83.80
|
88.80
|
87.50
|
68.57
|
160
|
|
|
6/26/2019
|
-1.00 / -1.11%
|
89.70
|
89.70
|
89.00
|
89.00
|
89.52
|
68.73
|
1,050
|
|
|
6/25/2019
|
-2.70 / -2.91%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
69.50
|
20
|
|
|
6/24/2019
|
-1.30 / -1.38%
|
92.80
|
94.00
|
92.70
|
92.70
|
93.05
|
71.58
|
1,090
|
|
|
6/21/2019
|
+2.00 / +2.17%
|
94.00
|
94.00
|
94.00
|
94.00
|
94.00
|
72.59
|
30
|
|
|
6/20/2019
|
-1.20 / -1.29%
|
93.20
|
95.00
|
92.00
|
92.00
|
93.01
|
71.04
|
1,430
|
|
|
6/19/2019
|
-4.80 / -4.90%
|
93.20
|
93.20
|
93.20
|
93.20
|
93.20
|
71.97
|
90
|
|
|
6/18/2019
|
-1.80 / -1.80%
|
98.00
|
98.00
|
97.00
|
98.00
|
97.58
|
75.68
|
2,070
|
|
|
6/17/2019
|
-0.20 / -0.20%
|
99.80
|
99.80
|
99.80
|
99.80
|
99.80
|
77.07
|
10
|
|
|
6/14/2019
|
-1.00 / -0.99%
|
94.00
|
100.90
|
94.00
|
100.00
|
95.24
|
77.22
|
1,050
|
|
|
6/13/2019
|
0.00 / 0.00%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
77.99
|
0
|
|
|
6/12/2019
|
-0.80 / -0.79%
|
101.00
|
101.00
|
100.90
|
101.00
|
100.98
|
77.99
|
9,790
|
|
|
6/11/2019
|
+3.80 / +3.88%
|
102.00
|
102.00
|
101.80
|
101.80
|
101.89
|
78.61
|
530
|
|
|
6/10/2019
|
+1.00 / +1.03%
|
97.50
|
98.00
|
97.50
|
98.00
|
97.75
|
75.68
|
600
|
|
|
6/7/2019
|
-6.00 / -5.83%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
74.90
|
200
|
|
|
6/6/2019
|
+3.90 / +3.94%
|
99.10
|
103.00
|
99.10
|
103.00
|
102.94
|
79.54
|
5,110
|
|
|
6/5/2019
|
-3.70 / -3.60%
|
102.80
|
102.80
|
99.10
|
99.10
|
101.87
|
76.53
|
7,500
|
|
|
6/4/2019
|
+3.80 / +3.84%
|
92.10
|
103.00
|
92.10
|
102.80
|
101.87
|
79.38
|
28,310
|
|
|
6/3/2019
|
+1.00 / +1.02%
|
98.00
|
99.00
|
98.00
|
99.00
|
98.07
|
76.45
|
8,790
|
|
|
5/31/2019
|
-1.00 / -1.01%
|
99.10
|
99.10
|
98.00
|
98.00
|
98.04
|
75.68
|
9,680
|
|
|